Digital Value Spa (DGV)
BIT
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.8 | -6.3122923588 | 60.2 | 61.4 | 56 | 22860 | 59.47836258 | DE |
| 4 | -4.6 | -7.54098360656 | 61 | 61.9 | 56 | 9019 | 59.54207763 | DE |
| 12 | 1.2 | 2.17391304348 | 55.2 | 67.4 | 54.7 | 11379 | 61.85330998 | DE |
| 26 | -1.3 | -2.25303292894 | 57.7 | 68.1 | 49.45 | 11642 | 60.2378739 | DE |
| 52 | -6.5 | -10.333863275 | 62.9 | 68.1 | 42.7 | 9967 | 57.95632751 | DE |
| 156 | -11.6 | -17.0588235294 | 68 | 120.4 | 42.7 | 9379 | 74.01884063 | DE |
| 260 | 40.7 | 259.23566879 | 15.7 | 120.4 | 14.5 | 8947 | 59.38228657 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721318100 | 56.8 | -0.5 | -0.87 | 57.3 | 57.7 | 56.5 | 14021 |
| 1721231700 | 57.3 | -1.7 | -2.88 | 59.3 | 59.3 | 57.2 | 9784 |
| 1721145300 | 59 | -0.8 | -1.34 | 58.8 | 59.2 | 58.4 | 3927 |
| 1721058900 | 59.8 | -0.4 | -0.66 | 60.7 | 60.7 | 59 | 4318 |
| 1720799700 | 60.2 | 0.4 | 0.67 | 60.2 | 61.4 | 59.7 | 82252 |
| 1720713300 | 59.8 | 0.8 | 1.36 | 58.8 | 59.8 | 58 | 7349 |
| 1720626900 | 59 | 0.7 | 1.20 | 59 | 59.2 | 57.9 | 7555 |
| 1720540500 | 58.3 | -0.9 | -1.52 | 59.2 | 59.2 | 57.6 | 6128 |
| 1720454100 | 59.2 | 0 | 0.00 | 59.6 | 59.8 | 59 | 2387 |
| 1720194900 | 59.2 | -0.4 | -0.67 | 59.6 | 60.2 | 58.7 | 4007 |
| 1720108500 | 59.6 | -0.8 | -1.32 | 60.2 | 60.3 | 59.3 | 2926 |
| 1720022100 | 60.4 | 1.2 | 2.03 | 59.7 | 60.4 | 59.3 | 7341 |
| 1719935700 | 59.2 | 0.3 | 0.51 | 59.5 | 60 | 58.2 | 3438 |
| 1719849300 | 58.9 | -0.9 | -1.51 | 60.3 | 60.3 | 58.7 | 2955 |
| 1719590100 | 59.8 | -0.2 | -0.33 | 60.5 | 60.5 | 59.6 | 2864 |
| 1719503700 | 60 | 0 | 0.00 | 59.1 | 60.9 | 59 | 7626 |
| 1719417300 | 60 | -0.9 | -1.48 | 60.5 | 61.1 | 59.8 | 2786 |
| 1719330900 | 60.9 | -0.7 | -1.14 | 61.4 | 61.4 | 60.7 | 1218 |
| 1719244500 | 61.6 | 1.6 | 2.67 | 60.6 | 61.9 | 60.5 | 3306 |
| 1718985300 | 60 | -0.4 | -0.66 | 61 | 61 | 59.9 | 4200 |
| 1718898900 | 60.4 | 0.8 | 1.34 | 59.4 | 60.7 | 59.4 | 3362 |
| 1718812500 | 59.6 | -0.6 | -1.00 | 60.6 | 60.7 | 59.6 | 4111 |
| 1718726100 | 60.2 | -0.3 | -0.50 | 59.6 | 60.7 | 59.5 | 4440 |
| 1718639700 | 60.5 | 0.5 | 0.83 | 60.7 | 61.2 | 60.1 | 6264 |
| 1718380500 | 60 | -1.2 | -1.96 | 61.8 | 61.8 | 59.4 | 9695 |
| 1718294100 | 61.2 | -3.2 | -4.97 | 64.3 | 64.3 | 60.6 | 10807 |
| 1718207700 | 64.4 | 0.6 | 0.94 | 63.9 | 65 | 63.2 | 6503 |
| 1718121300 | 63.8 | -0.5 | -0.78 | 64 | 65.7 | 63.3 | 20904 |
| 1718034900 | 64.3 | 2.3 | 3.71 | 62.6 | 64.3 | 61.7 | 23132 |
| 1717775700 | 62 | -0.2 | -0.32 | 62.3 | 62.3 | 61.6 | 5930 |
| 1717689300 | 62.2 | -0.1 | -0.16 | 62.5 | 62.5 | 61.6 | 9275 |
| 1717602900 | 62.3 | 0.5 | 0.81 | 61.7 | 62.5 | 61.4 | 5925 |
| 1717516500 | 61.8 | 0.3 | 0.49 | 62.1 | 62.1 | 61.3 | 4815 |
| 1717430100 | 61.5 | -0.7 | -1.13 | 62.6 | 63.2 | 61.5 | 7579 |
| 1717170900 | 62.2 | -0.7 | -1.11 | 63.5 | 63.5 | 61.2 | 14147 |
| 1717084500 | 62.9 | -0.4 | -0.63 | 62.5 | 63.7 | 62.3 | 7460 |
| 1716998100 | 63.3 | -1.6 | -2.47 | 65.3 | 65.3 | 63 | 8642 |
| 1716911700 | 64.9 | 0.7 | 1.09 | 65.2 | 65.2 | 64 | 8914 |
| 1716825300 | 64.2 | -0.1 | -0.16 | 64.7 | 65.2 | 64.099999 | 5931 |
| 1716566100 | 64.3 | -2.7 | -4.03 | 67 | 67 | 63.8 | 25511 |
| 1716479700 | 67 | 0.2 | 0.30 | 67 | 67.4 | 66.599999 | 7837 |
| 1716393300 | 66.8 | 1.5 | 2.30 | 65 | 67 | 64.7 | 11723 |
| 1716306900 | 65.3 | -1 | -1.51 | 66.599999 | 66.599999 | 65 | 12711 |
| 1716220500 | 66.3 | 0.7 | 1.07 | 65.4 | 66.5 | 65.4 | 13430 |
| 1715961300 | 65.599999 | 0.3 | 0.46 | 65.9 | 65.9 | 64.9 | 7054 |
| 1715874900 | 65.3 | 1.4 | 2.19 | 64.5 | 65.9 | 63.7 | 14725 |
| 1715788500 | 63.9 | -0.2 | -0.31 | 63.7 | 64.5 | 62.5 | 8806 |
| 1715702100 | 64.099999 | 0.3 | 0.47 | 63.6 | 64.599999 | 63.6 | 5919 |
| 1715615700 | 63.8 | 0.3 | 0.47 | 63.8 | 64.8 | 62.6 | 18161 |
| 1715356500 | 63.5 | -1.2 | -1.85 | 64.599999 | 64.8 | 63.5 | 8150 |
| 1715270100 | 64.7 | -0.1 | -0.15 | 64.5 | 65.4 | 64.2 | 9416 |
| 1715183700 | 64.8 | 1 | 1.57 | 64.4 | 65 | 63.2 | 25242 |
| 1715097300 | 63.8 | 2.3 | 3.74 | 62.2 | 63.8 | 61.6 | 40640 |
| 1715010900 | 61.5 | 0.6 | 0.99 | 61.3 | 61.9 | 60.6 | 14166 |
| 1714751700 | 60.9 | 2.2 | 3.75 | 59.5 | 61.3 | 59.5 | 21523 |
| 1714665300 | 58.7 | 0.4 | 0.69 | 59 | 59.7 | 56.9 | 25154 |
| 1714492500 | 58.3 | 0.8 | 1.39 | 58.6 | 59.8 | 57.8 | 32930 |
| 1714406100 | 57.5 | 1.7 | 3.05 | 56.1 | 57.6 | 55.1 | 17234 |
| 1714146900 | 55.8 | 1 | 1.82 | 55.2 | 56.1 | 54.7 | 2808 |
| 1714060500 | 54.8 | -0.9 | -1.62 | 55.5 | 55.7 | 54.3 | 6264 |
| 1713974100 | 55.7 | -0.8 | -1.42 | 57 | 57 | 55 | 10815 |
| 1713887700 | 56.5 | 2.1 | 3.86 | 54.6 | 57.2 | 54.6 | 15085 |
| 1713801300 | 54.4 | 1.4 | 2.64 | 54.1 | 54.9 | 53.8 | 7952 |
| 1713542100 | 53 | 0.7 | 1.34 | 52.4 | 54.3 | 51.5 | 14167 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
